Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glory Star New Media Group Holdings Ltd (NQ: GSMG )

0.4050 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.810 3.850 3.615 3.670 55,197 -0.23(-5.90%)
Jun 29, 2020 4.040 4.040 3.900 3.900 20,537 -0.13(-3.11%)
Jun 26, 2020 3.920 4.040 3.700 4.025 19,000 +0.08(+1.90%)
Jun 25, 2020 3.950 4.080 3.950 3.950 17,758 +0.05(+1.17%)
Jun 24, 2020 4.100 4.100 3.904 3.904 29,234 -0.20(-4.77%)
Jun 23, 2020 4.110 4.250 3.950 4.100 190,985 +0.12(+3.02%)
Jun 22, 2020 4.160 4.160 3.920 3.980 7,383 -0.09(-2.09%)
Jun 19, 2020 4.070 4.200 3.880 4.065 24,800 -0.06(-1.57%)
Jun 18, 2020 3.860 4.150 3.830 4.130 20,895 +0.21(+5.36%)
Jun 17, 2020 3.800 3.940 3.800 3.920 41,668 +0.10(+2.62%)
Jun 16, 2020 3.810 4.000 3.810 3.820 19,387 -0.15(-3.78%)
Jun 15, 2020 3.820 4.030 3.670 3.970 8,487 +0.03(+0.76%)
Jun 12, 2020 3.850 3.990 3.780 3.940 26,300 +0.16(+4.23%)
Jun 11, 2020 3.770 4.130 3.750 3.780 58,956 -0.21(-5.26%)
Jun 10, 2020 4.510 4.530 3.870 3.990 99,709 -0.52(-11.53%)
Jun 09, 2020 4.230 5.000 4.230 4.510 389,137 +0.02(+0.45%)
Jun 08, 2020 4.320 4.490 3.960 4.490 81,598 -0.02(-0.44%)
Jun 05, 2020 3.700 4.510 3.630 4.510 76,000 +0.88(+24.24%)
Jun 04, 2020 3.670 3.700 3.490 3.630 16,224 +0.08(+2.25%)
Jun 03, 2020 3.600 3.600 3.410 3.550 15,292 +0.02(+0.57%)
Jun 02, 2020 3.360 3.530 3.350 3.530 18,061 +0.22(+6.65%)
Jun 01, 2020 3.200 3.520 3.190 3.310 23,723 +0.12(+3.76%)
May 29, 2020 3.200 3.200 2.823 3.190 105,100 +0.10(+3.24%)
May 28, 2020 3.250 3.590 3.080 3.090 79,529 -0.11(-3.44%)
May 27, 2020 3.130 3.540 3.130 3.200 66,161 +0.14(+4.58%)
May 26, 2020 3.500 3.600 3.060 3.060 71,895 -0.43(-12.32%)
May 22, 2020 3.740 3.990 3.373 3.490 57,900 -0.26(-6.93%)
May 21, 2020 4.050 4.050 3.710 3.750 76,348 -0.25(-6.25%)
May 20, 2020 4.290 4.290 4.000 4.000 42,111 -0.38(-8.68%)
May 19, 2020 4.000 4.380 3.900 4.380 72,996 +0.20(+4.78%)
May 18, 2020 4.750 4.870 3.950 4.180 131,275 -0.17(-3.91%)
May 15, 2020 3.880 4.465 3.650 4.350 224,700 +0.79(+22.19%)
May 14, 2020 2.520 3.740 2.520 3.560 290,404 +1.12(+45.90%)
May 13, 2020 3.190 3.190 2.270 2.440 58,843 -0.77(-23.99%)
May 12, 2020 3.030 3.440 2.880 3.210 137,857 +0.14(+4.56%)
May 11, 2020 2.730 3.170 2.730 3.070 84,271 +0.47(+18.08%)
May 08, 2020 2.710 3.000 2.600 2.600 67,400 -0.03(-1.14%)
May 07, 2020 2.700 2.735 2.600 2.630 43,310 -0.03(-1.13%)
May 06, 2020 2.890 3.160 2.660 2.660 56,728 -0.22(-7.64%)
May 05, 2020 3.150 3.450 2.820 2.880 102,440 -0.38(-11.65%)
May 04, 2020 3.430 3.630 3.200 3.260 53,951 -0.13(-3.83%)
May 01, 2020 4.220 4.390 3.380 3.390 82,700 +0.17(+5.28%)
Apr 30, 2020 3.700 3.840 3.140 3.220 41,474 -0.49(-13.11%)
Apr 29, 2020 3.950 4.231 3.570 3.706 37,219 -0.20(-5.22%)
Apr 28, 2020 4.450 4.450 3.910 3.910 30,505 -0.45(-10.32%)
Apr 27, 2020 4.490 4.750 4.150 4.360 27,070 -0.23(-4.95%)
Apr 24, 2020 4.760 4.810 4.530 4.587 29,700 -0.15(-3.22%)
Apr 23, 2020 5.150 5.160 4.610 4.740 61,337 -0.33(-6.51%)
Apr 22, 2020 4.940 5.200 4.730 5.070 50,709 +0.34(+7.19%)
Apr 21, 2020 4.900 4.900 4.650 4.730 54,738 -0.16(-3.27%)
Apr 20, 2020 4.720 4.950 4.610 4.890 41,710 +0.01(+0.20%)
Apr 17, 2020 4.780 4.890 4.470 4.880 153,800 +0.18(+3.83%)
Apr 16, 2020 4.800 4.800 4.610 4.700 2,408 +0.20(+4.44%)
Apr 15, 2020 4.150 4.750 3.990 4.500 96,910 +0.26(+6.13%)
Apr 14, 2020 4.450 4.450 4.000 4.240 78,177 +0.04(+0.95%)
Apr 13, 2020 4.250 4.270 4.190 4.200 7,140 -0.17(-3.89%)
Apr 09, 2020 4.300 4.450 4.100 4.370 57,100 +0.21(+5.05%)
Apr 08, 2020 4.154 4.360 4.133 4.160 12,521 -0.17(-3.93%)
Apr 07, 2020 4.500 4.708 4.330 4.330 9,967 -0.16(-3.56%)
Apr 06, 2020 4.250 4.650 4.090 4.490 85,597 +0.32(+7.67%)
Apr 03, 2020 4.210 4.210 3.990 4.170 17,900 -0.04(-0.95%)
Apr 02, 2020 4.430 4.450 4.130 4.210 44,612 -0.15(-3.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.